Get the Stockscreener App
60.15
1.91%
-1.17
Intapp Inc Stock (INTA) Price History
The historical daily chart and data for Intapp Inc stock (INTA), show that the latest closing stock price as of November 27, 2024, is $60.15.
- Intapp Inc all-time high stock price is $61.37, occurred on November 26, 2024.
- The lowest Intapp Inc stock price recorded was $13.52 on June 17, 2022. Since then, Intapp Inc's stock price has risen over 344.90% to $60.15 now.
- The 52-week high stock price for INTA is $61.37, representing a 2.03% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for INTA is $30.36, indicating a -49.53% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Intapp Inc (INTA) stock in the beginning of 2023 was $24.43. The stock closed the year at $24.94, a gain of over 2.09% for the year.
The table below shows more information about INTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $61.14 | $59.64 | $1.50 | 325,090.0 | -1.91% |
| Nov 26, 2024 | $61.37 | $59.24 | $2.13 | 407,696.0 | +2.34% |
| Nov 25, 2024 | $60.57 | $58.39 | $2.18 | 661,748.0 | -0.56% |
| Nov 22, 2024 | $60.83 | $59.16 | $1.67 | 574,921.0 | +1.88% |
| Nov 21, 2024 | $59.77 | $58.51 | $1.26 | 663,952.0 | +1.34% |
| Nov 20, 2024 | $58.42 | $57.00 | $1.42 | 321,689.0 | +0.83% |
| Nov 19, 2024 | $58.12 | $55.70 | $2.41 | 331,683.0 | +2.71% |
| Nov 18, 2024 | $56.65 | $55.80 | $0.85 | 297,251.0 | +0.41% |
| Nov 15, 2024 | $56.95 | $55.48 | $1.47 | 368,371.0 | -1.39% |
| Nov 14, 2024 | $58.05 | $56.20 | $1.85 | 667,179.0 | -1.42% |
| Nov 13, 2024 | $59.95 | $57.65 | $2.30 | 523,883.0 | -2.42% |
| Nov 12, 2024 | $60.88 | $59.04 | $1.84 | 515,487.0 | -1.48% |
| Nov 11, 2024 | $60.61 | $59.59 | $1.03 | 512,321.0 | +1.13% |
| Nov 08, 2024 | $59.82 | $57.15 | $2.67 | 696,894.0 | -0.42% |
| Nov 07, 2024 | $59.92 | $56.48 | $3.45 | 973,666.0 | +1.50% |
| Nov 06, 2024 | $59.27 | $52.63 | $6.64 | 1,438,400.0 | +16.43% |
| Nov 05, 2024 | $54.68 | $49.85 | $4.83 | 1,592,739.0 | +0.50% |
| Nov 04, 2024 | $50.24 | $48.58 | $1.66 | 731,125.0 | +1.45% |
| Nov 01, 2024 | $50.87 | $49.31 | $1.56 | 711,690.0 | -1.34% |
| Oct 31, 2024 | $51.38 | $50.16 | $1.22 | 380,026.0 | -1.92% |
| Oct 30, 2024 | $51.35 | $50.76 | $0.595 | 283,597.0 | +0.67% |
| Oct 29, 2024 | $51.67 | $50.27 | $1.40 | 835,823.0 | +0.69% |
Intapp Inc Stock (INTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intapp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intapp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intapp Inc Stock (INTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $61.37 | $48.58 | $12.79 | 12,640,875.0 | +19.89% |
| Oct, 2024 | $51.67 | $43.82 | $7.85 | 11,627,518.0 | +4.89% |
| Sep, 2024 | $51.80 | $42.77 | $9.03 | 14,283,566.0 | +3.53% |
| Aug, 2024 | $46.58 | $31.08 | $15.50 | 18,744,340.0 | +28.94% |
| Jul, 2024 | $37.95 | $33.45 | $4.50 | 8,423,469.0 | -2.29% |
| Jun, 2024 | $36.73 | $32.11 | $4.62 | 11,091,750.0 | +2.14% |
| May, 2024 | $38.25 | $30.42 | $7.83 | 20,028,051.0 | +16.11% |
| Apr, 2024 | $34.30 | $30.36 | $3.94 | 9,596,932.0 | -9.85% |
| Mar, 2024 | $39.63 | $32.65 | $6.98 | 19,593,197.0 | -12.57% |
| Feb, 2024 | $45.36 | $38.03 | $7.33 | 10,436,879.0 | -8.94% |
| Jan, 2024 | $45.43 | $35.04 | $10.39 | 9,274,856.0 | +13.31% |
Intapp Inc Stock (INTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.85 | $35.33 | $5.52 | 10,153,578.0 | +1.39% |
| Nov, 2023 | $41.09 | $32.47 | $8.62 | 11,849,409.0 | +9.65% |
| Oct, 2023 | $37.33 | $32.79 | $4.54 | 6,748,519.0 | +2.03% |
| Sep, 2023 | $39.00 | $30.58 | $8.42 | 11,241,715.0 | -8.44% |
| Aug, 2023 | $41.30 | $32.93 | $8.37 | 6,882,925.0 | -10.84% |
| Jul, 2023 | $42.66 | $37.33 | $5.33 | 6,131,447.0 | -2.03% |
| Jun, 2023 | $50.46 | $39.16 | $11.30 | 12,676,064.0 | -0.85% |
| May, 2023 | $45.92 | $36.52 | $9.40 | 13,533,639.0 | +4.84% |
| Apr, 2023 | $47.04 | $39.78 | $7.26 | 4,725,169.0 | -10.08% |
| Mar, 2023 | $45.45 | $37.33 | $8.12 | 7,397,132.0 | +13.29% |
| Feb, 2023 | $40.06 | $27.52 | $12.54 | 7,780,149.0 | +36.58% |
| Jan, 2023 | $30.00 | $23.86 | $6.14 | 2,123,862.0 | +16.20% |
Intapp Inc Stock (INTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.14 | $21.35 | $3.79 | 1,529,665.0 | +7.92% |
| Nov, 2022 | $23.25 | $20.04 | $3.21 | 1,227,730.0 | +2.89% |
| Oct, 2022 | $22.74 | $17.84 | $4.90 | 1,370,996.0 | +20.30% |
| Sep, 2022 | $19.51 | $13.54 | $5.97 | 2,789,908.0 | +28.85% |
| Aug, 2022 | $16.99 | $13.83 | $3.16 | 1,495,192.0 | -4.48% |
| Jul, 2022 | $16.92 | $13.73 | $3.19 | 1,393,712.0 | +3.62% |
| Jun, 2022 | $20.95 | $13.52 | $7.43 | 2,630,515.0 | -26.36% |
| May, 2022 | $27.95 | $18.26 | $9.69 | 3,072,305.0 | -20.29% |
| Apr, 2022 | $26.00 | $22.67 | $3.33 | 2,031,481.0 | +3.87% |
| Mar, 2022 | $25.17 | $20.30 | $4.87 | 5,490,275.0 | +4.12% |
| Feb, 2022 | $23.58 | $18.29 | $5.29 | 2,969,738.0 | +14.61% |
| Jan, 2022 | $25.78 | $17.07 | $8.71 | 2,535,943.0 | -20.03% |
9.94%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):